Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 94300 | 95500 | 92610 | 94000 | 1,288 | +600.00(+0.64%) |
Apr 29, 2009 | 89800 | 93400 | 89800 | 93400 | 1,230 | +4400.00(+4.94%) |
Apr 28, 2009 | 87600 | 90190 | 87500 | 89000 | 757 | -1000.00(-1.11%) |
Apr 27, 2009 | 86700 | 91000 | 86399 | 90000 | 1,260 | +1749.90(+1.98%) |
Apr 24, 2009 | 87200 | 88761 | 85702 | 88250 | 1,045 | +2660.10(+3.11%) |
Apr 23, 2009 | 86000 | 86665 | 83957 | 85590 | 994 | +540.00(+0.63%) |
Apr 22, 2009 | 87100 | 88600 | 85050 | 85050 | 1,039 | -3100.00(-3.52%) |
Apr 21, 2009 | 88000 | 88777 | 87050 | 88150 | 1,161 | -850.00(-0.96%) |
Apr 20, 2009 | 89900 | 90000 | 88500 | 89000 | 914 | -1300.00(-1.44%) |
Apr 17, 2009 | 91700 | 92500 | 90175 | 90300 | 1,144 | -1149.90(-1.26%) |
Apr 16, 2009 | 91200 | 91900 | 90720 | 91450 | 876 | +144.90(+0.16%) |
Apr 15, 2009 | 90600 | 91486 | 89700 | 91305 | 511 | +605.00(+0.67%) |
Apr 14, 2009 | 91700 | 92190 | 800.00 | 90700 | 805 | -1790.00(-1.94%) |
Apr 13, 2009 | 90500 | 92490 | 90300 | 92490 | 1,125 | +90.00(+0.10%) |
Apr 09, 2009 | 90800 | 92888 | 90800 | 92400 | 1,679 | +3440.00(+3.87%) |
Apr 08, 2009 | 89200 | 89850 | 87611 | 88960 | 578 | -40.00(-0.04%) |
Apr 07, 2009 | 90100 | 90820 | 87621 | 89000 | 1,125 | -2400.00(-2.63%) |
Apr 06, 2009 | 91700 | 92400 | 90300 | 91400 | 1,140 | -1090.00(-1.18%) |
Apr 03, 2009 | 90000 | 92490 | 89600 | 92490 | 940 | +2480.00(+2.76%) |
Apr 02, 2009 | 89900 | 91900 | 89600 | 90010 | 1,367 | +2410.00(+2.75%) |
Apr 01, 2009 | 85800 | 88502 | 84350 | 87600 | 1,334 | +900.00(+1.04%) |
Mar 31, 2009 | 87200 | 88980 | 86300 | 86700 | 915 | +1100.00(+1.29%) |
Mar 30, 2009 | 87000 | 87516 | 84500 | 85600 | 647 | -6300.00(-6.86%) |
Mar 26, 2009 | 88000 | 91900 | 88000 | 91900 | 1,468 | +5050.00(+5.81%) |
Mar 25, 2009 | 89200 | 90100 | 86530 | 86850 | 972 | -1650.00(-1.86%) |
Mar 24, 2009 | 89500 | 90400 | 87790 | 88500 | 1,452 | -1500.00(-1.67%) |
Mar 23, 2009 | 89290 | 90000 | 88301 | 90000 | 1,574 | +5426.00(+6.42%) |
Mar 20, 2009 | 84950 | 85300 | 84250 | 84574 | 995 | -426.00(-0.50%) |
Mar 19, 2009 | 84800 | 85000 | 83600 | 85000 | 1,443 | +1650.00(+1.98%) |
Mar 18, 2009 | 83500 | 84850 | 81700 | 83350 | 1,456 | +1150.00(+1.40%) |
Mar 17, 2009 | 80300 | 82201 | 79800 | 82200 | 866 | +510.00(+0.62%) |
Mar 16, 2009 | 84000 | 84888 | 80539 | 81690 | 999 | -1860.00(-2.23%) |
Mar 13, 2009 | 85700 | 85700 | 81202 | 83550 | 0 | -2150.00(-2.51%) |
Mar 12, 2009 | 84400 | 85730 | 80110 | 85700 | 1,640 | +2000.00(+2.39%) |
Mar 11, 2009 | 85000 | 86500 | 82100 | 83700 | 1,894 | -1144.00(-1.35%) |
Mar 10, 2009 | 73210 | 84844 | 73210 | 84844 | 3,099 | +11649.00(+15.92%) |
Mar 09, 2009 | 70100 | 73750 | 70100 | 73195 | 1,578 | +0.00(+0.00%) |
Mar 06, 2009 | 71201 | 73450 | 71201 | 73195 | 0 | +1545.00(+2.16%) |
Mar 05, 2009 | 72050 | 73370 | 70050 | 71650 | 2,218 | -3375.00(-4.50%) |
Mar 04, 2009 | 74700 | 76350 | 72560 | 75025 | 2,166 | -725.00(-0.96%) |
Mar 02, 2009 | 74300 | 75850 | 70100 | 75750 | 2,410 | -2850.00(-3.63%) |
Feb 27, 2009 | 76655 | 78600 | 75000 | 78600 | 0 | +250.00(+0.32%) |
Feb 26, 2009 | 81000 | 81600 | 78350 | 78350 | 1,187 | -1645.00(-2.06%) |
Feb 25, 2009 | 80700 | 80885 | 76555 | 79995 | 2,051 | +95.00(+0.12%) |
Feb 24, 2009 | 75000 | 80100 | 74300 | 79900 | 3,011 | +4300.00(+5.69%) |
Feb 23, 2009 | 78100 | 78600 | 73500 | 75600 | 3,170 | -1400.00(-1.82%) |
Feb 20, 2009 | 77700 | 78555 | 73677 | 77000 | 5,509 | -1600.00(-2.04%) |
Feb 19, 2009 | 80750 | 81000 | 77810 | 78600 | 1,557 | -1400.00(-1.75%) |
Feb 18, 2009 | 83800 | 83930 | 79100 | 80000 | 1,956 | -4000.00(-4.76%) |
Feb 17, 2009 | 86900 | 86900 | 83999 | 84000 | 984 | -4140.00(-4.70%) |
Feb 13, 2009 | 89200 | 89455 | 87525 | 88140 | 528 | -1042.00(-1.17%) |
Feb 12, 2009 | 89260 | 89550 | 87600 | 89182 | 539 | -1218.00(-1.35%) |
Feb 11, 2009 | 87200 | 90400 | 87200 | 90400 | 914 | +2300.00(+2.61%) |
Feb 10, 2009 | 90200 | 91200 | 86700 | 88100 | 1,011 | -1900.00(-2.11%) |
Feb 09, 2009 | 89700 | 90595 | 89500 | 90000 | 554 | +650.00(+0.73%) |
Feb 06, 2009 | 87401 | 90240 | 87401 | 89350 | 629 | +2330.00(+2.68%) |
Feb 05, 2009 | 89250 | 90480 | 87010 | 87020 | 972 | -3270.00(-3.62%) |
Feb 04, 2009 | 89899 | 91300 | 89499 | 90290 | 491 | -210.00(-0.23%) |
Feb 03, 2009 | 89800 | 90500 | 88700 | 90500 | 569 | +1100.00(+1.23%) |
Feb 02, 2009 | 86901 | 89480 | 86900 | 89400 | 715 | -102.00(-0.11%) |
Jan 30, 2009 | 88300 | 90425 | 86760 | 89502 | 0 | +2102.00(+2.41%) |
Jan 29, 2009 | 89000 | 89750 | 87400 | 87400 | 583 | -2900.00(-3.21%) |
Jan 28, 2009 | 87500 | 90575 | 87400 | 90300 | 1,073 | +4188.10(+4.86%) |
Jan 27, 2009 | 85499 | 88000 | 85399 | 86112 | 627 | +1110.90(+1.31%) |
Jan 26, 2009 | 85300 | 87800 | 85000 | 85001 | 747 | -1249.00(-1.45%) |
Jan 23, 2009 | 87000 | 87500 | 85888 | 86250 | 873 | -2550.00(-2.87%) |
Jan 22, 2009 | 86100 | 89200 | 85650 | 88800 | 878 | +450.00(+0.51%) |
Jan 21, 2009 | 89600 | 89800 | 85500 | 88350 | 1,482 | +2100.00(+2.43%) |
Jan 20, 2009 | 90399 | 90675 | 85150 | 86250 | 1,633 | -4410.00(-4.86%) |
Jan 16, 2009 | 93600 | 94200 | 90150 | 90660 | 634 | -2240.00(-2.41%) |
Jan 15, 2009 | 93000 | 93250 | 90000 | 92900 | 1,225 | -250.00(-0.27%) |
Jan 14, 2009 | 94410 | 94600 | 93050 | 93150 | 647 | -2150.00(-2.26%) |
Jan 13, 2009 | 93500 | 96890 | 93500 | 95300 | 725 | +976.00(+1.03%) |
Jan 12, 2009 | 95100 | 95812 | 93700 | 94324 | 519 | -426.00(-0.45%) |
Jan 09, 2009 | 98300 | 98300 | 93400 | 94750 | 1,003 | -3950.00(-4.00%) |
Jan 08, 2009 | 94700 | 98700 | 93000 | 98700 | 1,377 | +2210.00(+2.29%) |
Jan 07, 2009 | 99800 | 99800 | 93200 | 96490 | 1,482 | -3600.00(-3.60%) |
Jan 06, 2009 | 101100 | 102499 | 99350 | 100090 | 851 | -2510.00(-2.45%) |
Jan 05, 2009 | 100200 | 102600 | 98550 | 102600 | 878 | +2610.00(+2.61%) |
Jan 02, 2009 | 95200 | 99990 | 95200 | 99990 | 0 | +3390.00(+3.51%) |
Jan 01, 2009 | 90700 | 97542 | 90000 | 96600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 90700 | 97542 | 90000 | 96600 | 2,132 | +4600.00(+5.00%) |
Dec 30, 2008 | 92800 | 93990 | 90200 | 92000 | 1,385 | -590.00(-0.64%) |
Dec 29, 2008 | 94000 | 94400 | 91350 | 92590 | 771 | -810.00(-0.87%) |
Dec 26, 2008 | 93200 | 94200 | 93000 | 93400 | 277 | -600.00(-0.64%) |
Dec 24, 2008 | 94700 | 95000 | 93300 | 94000 | 299 | -2900.00(-2.99%) |
Dec 23, 2008 | 94500 | 96900 | 93000 | 96900 | 816 | +2400.00(+2.54%) |
Dec 22, 2008 | 96700 | 97310 | 92900 | 94500 | 783 | -2040.00(-2.11%) |
Dec 19, 2008 | 98000 | 99400 | 95558 | 96540 | 999 | -1260.00(-1.29%) |
Dec 18, 2008 | 99100 | 100410 | 95900 | 97800 | 670 | -1200.00(-1.21%) |
Dec 17, 2008 | 98200 | 100700 | 98001 | 99000 | 894 | -2300.00(-2.27%) |
Dec 16, 2008 | 95005 | 101300 | 95005 | 101300 | 1,104 | +6349.00(+6.69%) |
Dec 15, 2008 | 97600 | 99000 | 94330 | 94951 | 782 | -3439.00(-3.50%) |
Dec 12, 2008 | 96800 | 100500 | 95000 | 98390 | 0 | -1110.00(-1.12%) |
Dec 11, 2008 | 100200 | 102900 | 98401 | 99500 | 834 | -5090.00(-4.87%) |
Dec 10, 2008 | 105600 | 107000 | 102625 | 104590 | 819 | -2910.00(-2.71%) |
Dec 09, 2008 | 106700 | 107500 | 103001 | 107500 | 1,704 | +500.00(+0.47%) |
Dec 08, 2008 | 105000 | 107250 | 102610 | 107000 | 1,861 | +4300.00(+4.19%) |
Dec 05, 2008 | 96200 | 103400 | 93580 | 102700 | 1,683 | +4300.00(+4.37%) |
Dec 04, 2008 | 101000 | 102600 | 96200 | 98400 | 1,081 | -3600.00(-3.53%) |
Dec 03, 2008 | 100700 | 102180 | 97900 | 102000 | 1,025 | +501.00(+0.49%) |
Dec 02, 2008 | 97600 | 101499 | 96250 | 101499 | 1,850 | +3499.00(+3.57%) |
Dec 01, 2008 | 96000 | 100999 | 94950 | 98000 | 1,781 | -6000.00(-5.77%) |
Nov 28, 2008 | 101000 | 105050 | 98250 | 104000 | 932 | +3300.00(+3.28%) |
Nov 26, 2008 | 91200 | 101450 | 91200 | 100700 | 1,934 | +4300.00(+4.46%) |
Nov 25, 2008 | 90000 | 96750 | 89900 | 96400 | 2,168 | +8900.00(+10.17%) |
Nov 24, 2008 | 95800 | 97350 | 87500 | 87500 | 3,670 | -2500.00(-2.78%) |
Nov 21, 2008 | 81900 | 90000 | 78700 | 90000 | 3,832 | +12500.00(+16.13%) |
Nov 20, 2008 | 80000 | 84000 | 74100 | 77500 | 6,768 | -6500.00(-7.74%) |
Nov 19, 2008 | 91600 | 93450 | 83500 | 84000 | 3,149 | -11550.00(-12.09%) |
Nov 18, 2008 | 95800 | 97300 | 91500 | 95550 | 2,270 | -65.00(-0.07%) |
Nov 17, 2008 | 99500 | 99700 | 95501 | 95615 | 1,489 | -5385.00(-5.33%) |
Nov 14, 2008 | 101000 | 103333 | 99700 | 101000 | 0 | -1800.00(-1.75%) |
Nov 13, 2008 | 103100 | 103600 | 96050 | 102800 | 3,198 | -533.00(-0.52%) |
Nov 12, 2008 | 105200 | 105800 | 103150 | 103333 | 1,426 | -3387.00(-3.17%) |
Nov 11, 2008 | 109100 | 109100 | 105150 | 106720 | 1,153 | -3279.00(-2.98%) |
Nov 10, 2008 | 111000 | 112500 | 109300 | 109999 | 1,512 | -3001.00(-2.66%) |
Nov 07, 2008 | 112000 | 113800 | 110800 | 113000 | 1,292 | +800.00(+0.71%) |
Nov 06, 2008 | 116800 | 117000 | 112200 | 112200 | 1,104 | -4900.00(-4.18%) |
Nov 05, 2008 | 116900 | 118820 | 115700 | 117100 | 991 | -1300.00(-1.10%) |
Nov 04, 2008 | 117100 | 119200 | 115500 | 118400 | 1,227 | +900.00(+0.77%) |
Nov 03, 2008 | 115490 | 117988 | 115000 | 117500 | 949 | +2010.00(+1.74%) |
Oct 31, 2008 | 112800 | 115750 | 110500 | 115490 | 0 | +3790.00(+3.39%) |
Oct 30, 2008 | 113500 | 114400 | 109001 | 111700 | 1,258 | +1300.00(+1.18%) |
Oct 29, 2008 | 107800 | 111690 | 107000 | 110400 | 1,190 | +2500.00(+2.32%) |
Oct 28, 2008 | 108500 | 109400 | 102010 | 107900 | 2,021 | +2774.00(+2.64%) |
Oct 27, 2008 | 110500 | 111100 | 105126 | 105126 | 1,962 | -6774.00(-6.05%) |
Oct 24, 2008 | 110000 | 113200 | 110000 | 111900 | 1,643 | -3200.00(-2.78%) |
Oct 23, 2008 | 116500 | 118200 | 112200 | 115100 | 1,509 | -2850.00(-2.42%) |
Oct 22, 2008 | 118800 | 119310 | 111000 | 117950 | 1,038 | -3600.00(-2.96%) |
Oct 21, 2008 | 123500 | 125450 | 121250 | 121550 | 1,306 | -1950.00(-1.58%) |
Oct 20, 2008 | 120200 | 124000 | 120200 | 123500 | 1,308 | +3700.00(+3.09%) |
Oct 17, 2008 | 111900 | 120800 | 110500 | 119800 | 0 | +6650.00(+5.88%) |
Oct 16, 2008 | 118000 | 118000 | 108900 | 113150 | 1,752 | -250.00(-0.22%) |
Oct 15, 2008 | 118000 | 118200 | 113400 | 113400 | 1,284 | -5450.00(-4.59%) |
Oct 14, 2008 | 122000 | 122000 | 117000 | 118850 | 2,362 | +850.00(+0.72%) |
Oct 13, 2008 | 122100 | 122200 | 118000 | 118000 | 2,552 | +4900.00(+4.33%) |
Oct 10, 2008 | 110000 | 115500 | 105300 | 113100 | 4,220 | -900.00(-0.79%) |
Oct 09, 2008 | 121100 | 122800 | 110000 | 114000 | 2,905 | -4300.00(-3.63%) |
Oct 08, 2008 | 123000 | 125000 | 117700 | 118300 | 2,047 | -5700.00(-4.60%) |
Oct 07, 2008 | 130000 | 132200 | 124000 | 124000 | 1,219 | -6800.00(-5.20%) |
Oct 06, 2008 | 133000 | 133650 | 129000 | 130800 | 2,206 | -7700.00(-5.56%) |
Oct 03, 2008 | 138800 | 140900 | 137500 | 138500 | 0 | +600.00(+0.44%) |
Oct 02, 2008 | 137000 | 138600 | 136400 | 137900 | 2,031 | +900.00(+0.66%) |
Oct 01, 2008 | 132500 | 137000 | 131000 | 137000 | 1,963 | +6400.00(+4.90%) |
Sep 30, 2008 | 129500 | 132950 | 129500 | 130600 | 1,563 | -3200.00(-2.39%) |
Sep 29, 2008 | 135000 | 135000 | 130500 | 133800 | 1,454 | -1200.00(-0.89%) |
Sep 26, 2008 | 133000 | 135000 | 130100 | 135000 | 0 | +1900.00(+1.43%) |
Sep 25, 2008 | 133500 | 134950 | 131000 | 133100 | 1,479 | -200.00(-0.15%) |
Sep 24, 2008 | 134500 | 134888 | 131000 | 133300 | 1,769 | +4500.00(+3.49%) |
Sep 23, 2008 | 129000 | 130950 | 126510 | 128800 | 1,021 | -2200.00(-1.68%) |
Sep 22, 2008 | 143500 | 143500 | 126984 | 131000 | 2,945 | -16000.00(-10.88%) |
Sep 19, 2008 | 130000 | 147000 | 127901 | 147000 | 0 | +18300.00(+14.22%) |
Sep 18, 2008 | 126000 | 128900 | 121310 | 128700 | 2,654 | +3900.00(+3.12%) |
Sep 17, 2008 | 125000 | 125600 | 122900 | 124800 | 1,800 | -200.00(-0.16%) |
Sep 16, 2008 | 119000 | 125010 | 118300 | 125000 | 2,562 | +5100.00(+4.25%) |
Sep 15, 2008 | 117000 | 123100 | 115500 | 119900 | 2,232 | +400.00(+0.33%) |
Sep 12, 2008 | 116700 | 119500 | 116310 | 119500 | 865 | +2000.00(+1.70%) |
Sep 11, 2008 | 116200 | 117500 | 115500 | 117500 | 520 | +500.00(+0.43%) |
Sep 10, 2008 | 118500 | 118500 | 117000 | 117000 | 596 | -1000.00(-0.85%) |
Sep 09, 2008 | 119400 | 119800 | 117700 | 118000 | 661 | -1650.00(-1.38%) |
Sep 08, 2008 | 120000 | 121000 | 118100 | 119650 | 564 | +1550.00(+1.31%) |
Sep 05, 2008 | 118700 | 118700 | 116766 | 118100 | 0 | -1250.00(-1.05%) |
Sep 04, 2008 | 120100 | 120950 | 117000 | 119350 | 747 | -950.00(-0.79%) |
Sep 03, 2008 | 119980 | 120330 | 118100 | 120300 | 559 | +301.00(+0.25%) |
Sep 02, 2008 | 117500 | 119999 | 117500 | 119999 | 798 | +3399.00(+2.92%) |
Aug 29, 2008 | 118500 | 118500 | 115900 | 116600 | 0 | -1140.00(-0.97%) |
Aug 28, 2008 | 116000 | 117950 | 116000 | 117740 | 504 | +2440.00(+2.12%) |
Aug 27, 2008 | 115080 | 116501 | 115000 | 115300 | 496 | +300.00(+0.26%) |
Aug 26, 2008 | 115250 | 116000 | 114750 | 115000 | 438 | -350.00(-0.30%) |
Aug 25, 2008 | 115800 | 116450 | 114850 | 115350 | 542 | -750.00(-0.65%) |
Aug 22, 2008 | 115500 | 116850 | 115450 | 116100 | 629 | +1100.00(+0.96%) |
Aug 21, 2008 | 116500 | 116500 | 114600 | 115000 | 416 | -1690.00(-1.45%) |
Aug 20, 2008 | 117500 | 117500 | 115500 | 116690 | 538 | -60.00(-0.05%) |
Aug 19, 2008 | 117400 | 118350 | 116000 | 116750 | 462 | -350.00(-0.30%) |
Aug 18, 2008 | 119500 | 119690 | 117000 | 117100 | 642 | -3000.00(-2.50%) |
Aug 15, 2008 | 116500 | 120100 | 116500 | 120100 | 0 | +3900.00(+3.36%) |
Aug 14, 2008 | 114650 | 116700 | 113700 | 116200 | 612 | +1760.00(+1.54%) |
Aug 13, 2008 | 115900 | 116200 | 113500 | 114440 | 909 | -2360.00(-2.02%) |
Aug 12, 2008 | 118500 | 118500 | 114600 | 116800 | 1,083 | -1000.00(-0.85%) |
Aug 11, 2008 | 115400 | 118350 | 115110 | 117800 | 1,366 | +2050.00(+1.77%) |
Aug 08, 2008 | 115000 | 115900 | 112900 | 115750 | 785 | +275.00(+0.24%) |
Aug 07, 2008 | 115600 | 116300 | 113005 | 115475 | 904 | -625.00(-0.54%) |
Aug 06, 2008 | 115700 | 116200 | 114500 | 116100 | 663 | +640.00(+0.55%) |
Aug 05, 2008 | 115000 | 116000 | 114600 | 115460 | 577 | +960.00(+0.84%) |
Aug 04, 2008 | 116950 | 117600 | 114350 | 114500 | 618 | -2000.00(-1.72%) |
Aug 01, 2008 | 115200 | 116990 | 114600 | 116500 | 1,261 | +2050.00(+1.79%) |
Jul 31, 2008 | 113800 | 114450 | 112600 | 114450 | 578 | +550.00(+0.48%) |
Jul 30, 2008 | 112400 | 114000 | 111350 | 113900 | 1,162 | +2150.00(+1.92%) |
Jul 29, 2008 | 111750 | 112800 | 111220 | 111750 | 783 | -150.00(-0.13%) |
Jul 28, 2008 | 113600 | 113600 | 111000 | 111900 | 1,001 | -1100.00(-0.97%) |
Jul 25, 2008 | 115600 | 116100 | 112310 | 113000 | 1,024 | -2250.00(-1.95%) |
Jul 24, 2008 | 118450 | 118450 | 115200 | 115250 | 652 | -3200.00(-2.70%) |
Jul 23, 2008 | 119400 | 119400 | 117170 | 118450 | 1,744 | +50.00(+0.04%) |
Jul 22, 2008 | 117800 | 118800 | 115700 | 118400 | 563 | +500.00(+0.42%) |
Jul 21, 2008 | 117300 | 118890 | 117300 | 117900 | 444 | +610.00(+0.52%) |
Jul 18, 2008 | 116200 | 117608 | 116000 | 117290 | 670 | +1090.00(+0.94%) |
Jul 17, 2008 | 116000 | 116600 | 113350 | 116200 | 784 | +1250.00(+1.09%) |
Jul 16, 2008 | 113200 | 115610 | 112660 | 114950 | 836 | +140.00(+0.12%) |
Jul 15, 2008 | 115300 | 116300 | 112000 | 114810 | 1,505 | -1190.00(-1.03%) |
Jul 14, 2008 | 117500 | 118200 | 115200 | 116000 | 687 | -1500.00(-1.28%) |
Jul 11, 2008 | 119200 | 119200 | 116500 | 117500 | 557 | -1750.00(-1.47%) |
Jul 10, 2008 | 119400 | 119850 | 118810 | 119250 | 430 | -150.00(-0.13%) |
Jul 09, 2008 | 118750 | 119850 | 118400 | 119400 | 585 | +650.00(+0.55%) |
Jul 08, 2008 | 118440 | 119350 | 117900 | 118750 | 737 | +310.00(+0.26%) |
Jul 07, 2008 | 118900 | 119700 | 115500 | 118440 | 825 | +1740.00(+1.49%) |
Jul 04, 2008 | 118400 | 119000 | 114110 | 116700 | 1,300 | +0.00(+0.00%) |
Jul 03, 2008 | 118400 | 119000 | 114110 | 116700 | 1,300 | -1965.00(-1.66%) |
Jul 02, 2008 | 119600 | 120100 | 118500 | 118665 | 598 | -1435.00(-1.19%) |
Jul 01, 2008 | 119600 | 120710 | 119100 | 120100 | 566 | -650.00(-0.54%) |
Jun 30, 2008 | 120200 | 120750 | 119450 | 120750 | 678 | +150.00(+0.12%) |
Jun 27, 2008 | 120710 | 122100 | 120020 | 120600 | 508 | -110.00(-0.09%) |
Jun 26, 2008 | 121601 | 122100 | 120120 | 120710 | 643 | -1290.00(-1.06%) |
Jun 25, 2008 | 122200 | 124300 | 121720 | 122000 | 538 | -700.00(-0.57%) |
Jun 24, 2008 | 121600 | 122900 | 120510 | 122700 | 952 | +210.00(+0.17%) |
Jun 23, 2008 | 124000 | 124600 | 121750 | 122490 | 858 | -1510.00(-1.22%) |
Jun 20, 2008 | 126200 | 126200 | 123515 | 124000 | 569 | -990.00(-0.79%) |
Jun 19, 2008 | 125900 | 125900 | 123700 | 124990 | 334 | -410.00(-0.33%) |
Jun 18, 2008 | 126400 | 126400 | 123150 | 125400 | 797 | -470.00(-0.37%) |
Jun 17, 2008 | 126400 | 126900 | 125800 | 125870 | 462 | +70.00(+0.06%) |
Jun 16, 2008 | 127000 | 127420 | 125600 | 125800 | 388 | -1200.00(-0.94%) |
Jun 13, 2008 | 126500 | 127450 | 126150 | 127000 | 377 | +310.00(+0.24%) |
Jun 12, 2008 | 126400 | 127200 | 126000 | 126690 | 535 | +390.00(+0.31%) |
Jun 11, 2008 | 127200 | 128390 | 125950 | 126300 | 394 | -225.00(-0.18%) |
Jun 10, 2008 | 127790 | 128300 | 126000 | 126525 | 453 | -575.00(-0.45%) |
Jun 09, 2008 | 128600 | 128600 | 125920 | 127100 | 646 | -2300.00(-1.78%) |
Jun 06, 2008 | 129500 | 130010 | 128410 | 129400 | 456 | -1100.00(-0.84%) |
Jun 05, 2008 | 132400 | 132400 | 130000 | 130500 | 799 | -2490.00(-1.87%) |
Jun 04, 2008 | 133000 | 133640 | 130700 | 132990 | 509 | -1010.00(-0.75%) |
Jun 03, 2008 | 131500 | 134990 | 131120 | 134000 | 448 | +1650.00(+1.25%) |
Jun 02, 2008 | 134800 | 135450 | 130200 | 132350 | 671 | -2300.00(-1.71%) |
May 30, 2008 | 133200 | 134770 | 131020 | 134650 | 950 | +2450.00(+1.85%) |
May 29, 2008 | 130000 | 132400 | 129610 | 132200 | 768 | +2700.00(+2.08%) |
May 28, 2008 | 128400 | 130100 | 128200 | 129500 | 957 | +1590.00(+1.24%) |
May 27, 2008 | 124000 | 128100 | 122650 | 127910 | 1,275 | +3940.00(+3.18%) |
May 26, 2008 | 123450 | 125200 | 122260 | 123970 | 0 | +0.00(+0.00%) |
May 23, 2008 | 123450 | 125200 | 122260 | 123970 | 834 | +870.00(+0.71%) |
May 22, 2008 | 122000 | 123150 | 121200 | 123100 | 659 | +1500.00(+1.23%) |
May 21, 2008 | 123100 | 123190 | 121420 | 121600 | 728 | -1700.00(-1.38%) |
May 20, 2008 | 124400 | 124950 | 122320 | 123300 | 776 | -650.00(-0.52%) |
May 19, 2008 | 123200 | 124300 | 123200 | 123950 | 819 | +1550.00(+1.27%) |
May 16, 2008 | 122800 | 123010 | 121202 | 122400 | 945 | +890.00(+0.73%) |
May 15, 2008 | 124300 | 124300 | 121380 | 121510 | 878 | -1990.00(-1.61%) |
May 14, 2008 | 125300 | 126000 | 123350 | 123500 | 711 | -500.00(-0.40%) |
May 13, 2008 | 123100 | 125600 | 123100 | 124000 | 810 | +1200.00(+0.98%) |
May 12, 2008 | 125000 | 125500 | 122500 | 122800 | 1,848 | -2400.00(-1.92%) |
May 09, 2008 | 129500 | 129600 | 125110 | 125200 | 599 | -3800.00(-2.95%) |
May 08, 2008 | 128750 | 129100 | 127800 | 129000 | 468 | +600.00(+0.47%) |
May 07, 2008 | 130900 | 130900 | 127800 | 128400 | 781 | -1800.00(-1.38%) |
May 06, 2008 | 130500 | 130590 | 129110 | 130200 | 802 | +200.00(+0.15%) |
May 05, 2008 | 133100 | 133190 | 129500 | 130000 | 942 | -3600.00(-2.69%) |
May 02, 2008 | 134990 | 135000 | 132400 | 133600 | 767 | -300.00(-0.22%) |